Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

IPH Limited (1IP.F)

2.5800
+0.0600
+(2.38%)
As of 8:08:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.58002.58002.58002.58002.58001,140
Apr 30, 20252.52002.52002.52002.52002.5200-
Apr 29, 20252.54002.54002.52002.52002.52001,140
Apr 28, 20252.50002.50002.50002.50002.5000-
Apr 25, 20252.52002.52002.52002.52002.5200-
Apr 24, 20252.46002.46002.46002.46002.4600-
Apr 23, 20252.46002.46002.46002.46002.4600-
Apr 22, 20252.44002.44002.44002.44002.4400-
Apr 17, 20252.50002.50002.50002.50002.5000-
Apr 16, 20252.46002.46002.46002.46002.4600-
Apr 15, 20252.52002.52002.52002.52002.5200-
Apr 14, 20252.48002.48002.48002.48002.4800-
Apr 11, 20252.42002.42002.42002.42002.4200-
Apr 10, 20252.50002.50002.50002.50002.5000-
Apr 9, 20252.34002.34002.34002.34002.3400-
Apr 8, 20252.44002.44002.44002.44002.4400-
Apr 7, 20252.24002.38002.24002.38002.38001,260
Apr 4, 20252.50002.50002.50002.50002.5000-
Apr 3, 20252.56002.56002.56002.56002.5600-
Apr 2, 20252.60002.60002.60002.60002.6000-
Apr 1, 20252.60002.60002.60002.60002.6000-
Mar 31, 20252.60002.60002.60002.60002.6000-
Mar 28, 20252.60002.60002.60002.60002.6000-
Mar 27, 20252.64002.64002.64002.64002.6400-
Mar 26, 20252.68002.68002.68002.68002.6800-
Mar 25, 20252.62002.62002.62002.62002.6200-
Mar 24, 20252.52002.52002.52002.52002.5200-
Mar 21, 20252.54002.54002.54002.54002.5400-
Mar 20, 20252.60002.60002.60002.60002.6000-
Mar 19, 20252.52002.52002.52002.52002.5200-
Mar 18, 20252.60002.60002.60002.60002.6000-
Mar 17, 20252.54002.54002.54002.54002.5400-
Mar 14, 20252.52002.52002.52002.52002.5200-
Mar 13, 20252.46002.46002.46002.46002.4600-
Mar 12, 20252.42002.42002.42002.42002.4200-
Mar 11, 20252.68002.68002.68002.68002.6800-
Mar 10, 20252.72002.72002.72002.72002.7200-
Mar 7, 20252.72002.72002.72002.72002.7200-
Mar 6, 20252.76002.76002.76002.76002.7600-
Mar 5, 20252.78002.78002.78002.78002.7800-
Mar 4, 20252.80002.80002.80002.80002.8000-
Mar 3, 20252.86002.94002.86002.94002.94001,020
Feb 28, 20252.84002.84002.84002.84002.8400-
Feb 27, 20252.92002.92002.92002.92002.9200-
Feb 26, 20252.84002.84002.84002.84002.8400-
Feb 25, 2025 0.09641211 Dividend
Feb 25, 20252.86002.86002.86002.86002.8600-
Feb 24, 20252.90002.90002.90002.90002.7300-
Feb 21, 20252.92002.92002.92002.92002.7488-
Feb 20, 20252.98002.98002.98002.98002.8053-
Feb 19, 20252.86002.92002.86002.92002.74881,065
Feb 18, 20252.84002.84002.84002.84002.6735-
Feb 17, 20252.86002.86002.86002.86002.6923-
Feb 14, 20252.88002.88002.88002.88002.7112-
Feb 13, 20252.84002.84002.84002.84002.6735-
Feb 12, 20252.90002.90002.90002.90002.7300-
Feb 11, 20252.90002.90002.90002.90002.7300-
Feb 10, 20252.90002.96002.90002.96002.786540
Feb 7, 20252.90002.90002.90002.90002.7300-
Feb 6, 20252.90002.90002.90002.90002.7300-
Feb 5, 20252.88002.88002.88002.88002.7112-
Feb 4, 20252.84002.84002.84002.84002.6735-
Feb 3, 20252.86002.86002.86002.86002.6923-
Jan 31, 20252.96002.96002.96002.96002.7865-
Jan 30, 20252.96002.96002.96002.96002.7865-
Jan 29, 20252.96002.96002.96002.96002.7865-
Jan 28, 20252.96002.96002.96002.96002.7865-
Jan 27, 20252.94002.94002.94002.94002.7677-
Jan 24, 20252.96002.96002.96002.96002.7865-
Jan 23, 20252.94002.94002.94002.94002.7677-
Jan 22, 20252.94002.94002.94002.94002.7677-
Jan 21, 20252.94003.04002.94003.04002.86182,000
Jan 20, 20252.92002.92002.92002.92002.7488-
Jan 17, 20252.94002.94002.94002.94002.7677-
Jan 16, 20252.90002.90002.90002.90002.7300-
Jan 15, 20252.90002.90002.90002.90002.7300-
Jan 14, 20252.90002.90002.90002.90002.7300-
Jan 13, 20252.84002.90002.84002.90002.73002
Jan 10, 20252.88002.88002.88002.88002.7112-
Jan 9, 20252.92002.92002.92002.92002.7488-
Jan 8, 20252.98002.98002.98002.98002.8053-
Jan 7, 20252.98002.98002.98002.98002.8053-
Jan 6, 20252.92002.92002.92002.92002.7488-
Jan 3, 20252.98002.98002.98002.98002.8053-
Jan 2, 20252.94002.94002.94002.94002.7677-
Dec 30, 20242.96002.96002.96002.96002.7865-
Dec 27, 20242.96002.96002.96002.96002.7865-
Dec 23, 20243.02003.02003.02003.02002.8430-
Dec 20, 20242.98002.98002.98002.98002.8053-
Dec 19, 20243.00003.00003.00003.00002.8241-
Dec 18, 20243.04003.04003.04003.04002.8618-
Dec 17, 20243.04003.04003.04003.04002.8618-
Dec 16, 20242.94002.94002.94002.94002.7677-
Dec 13, 20242.96002.96002.96002.96002.7865-
Dec 12, 20242.94002.94002.94002.94002.7677-
Dec 11, 20242.80002.80002.80002.80002.6359-
Dec 10, 20242.94002.94002.94002.94002.7677-
Dec 9, 20242.98002.98002.98002.98002.8053-
Dec 6, 20243.00003.00003.00003.00002.8241-
Dec 5, 20243.04003.04003.04003.04002.8618-
Dec 4, 20243.00003.00003.00003.00002.8241-
Dec 3, 20243.06003.06003.06003.06002.8806-
Dec 2, 20243.06003.06003.06003.06002.8806-
Nov 29, 20243.04003.04003.04003.04002.8618-
Nov 28, 20243.04003.16003.04003.16002.9748630
Nov 27, 20243.02003.02003.02003.02002.8430-
Nov 26, 20243.02003.02003.02003.02002.8430-
Nov 25, 20243.04003.04003.04003.04002.8618-
Nov 22, 20243.10003.10003.10003.10002.9183-
Nov 21, 20243.12003.12003.12003.12002.9371-
Nov 20, 20243.10003.10003.10003.10002.9183-
Nov 19, 20243.10003.10003.10003.10002.9183-
Nov 18, 20243.10003.10003.10003.10002.9183-
Nov 15, 20243.04003.04003.04003.04002.8618-
Nov 14, 20243.14003.14003.14003.14002.9559-
Nov 13, 20243.18003.18003.18003.18002.9936-
Nov 12, 20243.22003.22003.22003.22003.0312-
Nov 11, 20243.24003.24003.24003.24003.0501-
Nov 8, 20243.26003.26003.26003.26003.0689-
Nov 7, 20243.26003.26003.26003.26003.0689-
Nov 6, 20243.20003.20003.20003.20003.0124-
Nov 5, 20243.18003.18003.18003.18002.9936-
Nov 4, 20243.22003.22003.22003.22003.0312-
Nov 1, 20243.20003.20003.20003.20003.0124-
Oct 31, 20243.18003.18003.18003.18002.9936-
Oct 30, 20243.20003.20003.20003.20003.0124-
Oct 29, 20243.24003.24003.24003.24003.0501-
Oct 28, 20243.26003.26003.26003.26003.0689-
Oct 25, 20243.28003.28003.28003.28003.0877-
Oct 24, 20243.28003.28003.28003.28003.0877-
Oct 23, 20243.30003.30003.30003.30003.1066-
Oct 22, 20243.24003.24003.24003.24003.0501-
Oct 21, 20243.32003.32003.32003.32003.1254-
Oct 18, 20243.38003.38003.38003.38003.1819-
Oct 17, 20243.44003.44003.44003.44003.2383-
Oct 16, 20243.42003.42003.42003.42003.2195-
Oct 15, 20243.42003.42003.42003.42003.2195-
Oct 14, 20243.40003.40003.40003.40003.2007-
Oct 11, 20243.42003.42003.42003.42003.2195-
Oct 10, 20243.42003.42003.42003.42003.2195-
Oct 9, 20243.42003.42003.42003.42003.2195-
Oct 8, 20243.42003.42003.42003.42003.2195-
Oct 7, 20243.48003.48003.48003.48003.2760-
Oct 4, 20243.46003.46003.46003.46003.2572-
Oct 3, 20243.58003.58003.58003.58003.3701-
Oct 2, 20243.66003.66003.66003.66003.4454-
Oct 1, 20243.66003.66003.66003.66003.4454-
Sep 30, 20243.72003.72003.72003.72003.5019-
Sep 27, 20243.74003.74003.74003.74003.5208-
Sep 26, 20243.70003.70003.70003.70003.4831-
Sep 25, 20243.64003.64003.64003.64003.4266-
Sep 24, 20243.64003.64003.64003.64003.4266-
Sep 23, 20243.56003.56003.56003.56003.3513-
Sep 20, 20243.52003.52003.52003.52003.3137-
Sep 19, 20243.56003.56003.56003.56003.3513-
Sep 18, 20243.56003.56003.56003.56003.3513-
Sep 17, 20243.58003.70003.58003.70003.4831675
Sep 16, 20243.58003.58003.58003.58003.3701-
Sep 13, 20243.56003.56003.56003.56003.3513-
Sep 12, 20243.62003.62003.62003.62003.4078-
Sep 11, 20243.54003.54003.54003.54003.3325-
Sep 10, 20243.58003.58003.58003.58003.3701-
Sep 9, 20243.58003.58003.58003.58003.3701-
Sep 6, 20243.68003.68003.68003.68003.4643-
Sep 5, 20243.62003.62003.62003.62003.4078-
Sep 4, 20243.62003.62003.62003.62003.4078-
Sep 3, 20243.74003.74003.74003.74003.5208-
Sep 2, 20243.80003.80003.80003.80003.5772-
Aug 30, 20243.74003.74003.74003.74003.5208-
Aug 29, 20243.74003.74003.74003.74003.5208-
Aug 28, 20243.70003.70003.70003.70003.4831-
Aug 27, 2024 0.10775471 Dividend
Aug 27, 20243.80003.80003.80003.80003.5772-
Aug 26, 20243.98003.98003.98003.98003.5678-
Aug 23, 20243.84003.84003.84003.84003.4423-
Aug 22, 20243.62003.62003.62003.62003.2451-
Aug 21, 20243.62003.62003.62003.62003.2451-
Aug 20, 20243.66003.66003.66003.66003.2810-
Aug 19, 20243.66003.66003.66003.66003.2810-
Aug 16, 20243.62003.62003.62003.62003.2451-
Aug 15, 20243.58003.58003.58003.58003.2093-
Aug 14, 20243.56003.56003.56003.56003.1913-
Aug 13, 20243.62003.62003.62003.62003.2451-
Aug 12, 20243.62003.62003.62003.62003.2451-
Aug 9, 20243.60003.60003.60003.60003.2272-
Aug 8, 20243.54003.54003.54003.54003.1734-
Aug 7, 20243.52003.52003.52003.52003.1555-
Aug 6, 20243.40003.40003.40003.40003.0479-
Aug 5, 20243.36003.36003.36003.36003.0120-
Aug 2, 20243.60003.60003.60003.60003.2272-
Aug 1, 20243.64003.64003.64003.64003.2630-
Jul 31, 20243.62003.62003.62003.62003.2451-
Jul 30, 20243.56003.56003.56003.56003.1913-
Jul 29, 20243.56003.56003.56003.56003.1913-
Jul 26, 20243.54003.54003.54003.54003.1734-
Jul 25, 20243.52003.52003.52003.52003.1555-
Jul 24, 20243.64003.64003.64003.64003.2630-
Jul 23, 20243.68003.68003.68003.68003.2989-
Jul 22, 20243.70003.70003.70003.70003.3168-
Jul 19, 20243.72003.72003.72003.72003.3348-
Jul 18, 20243.78003.78003.78003.78003.3885-
Jul 17, 20243.78003.78003.78003.78003.3885-
Jul 16, 20243.74003.74003.74003.74003.3527-
Jul 15, 20243.84003.84003.84003.84003.4423-
Jul 12, 20243.82003.82003.82003.82003.4244-
Jul 11, 20243.82003.82003.82003.82003.4244-
Jul 10, 20243.78003.78003.78003.78003.3885-
Jul 9, 20243.78003.78003.78003.78003.3885-
Jul 8, 20243.76003.76003.76003.76003.3706-
Jul 5, 20243.82003.82003.82003.82003.4244-
Jul 4, 20243.84003.84003.84003.84003.4423-
Jul 3, 20243.82003.82003.82003.82003.4244-
Jul 2, 20243.82003.82003.82003.82003.4244-
Jul 1, 20243.80003.80003.80003.80003.4065-
Jun 28, 20243.84003.84003.84003.84003.4423-
Jun 27, 20243.86003.86003.86003.86003.4603-
Jun 26, 20243.86003.86003.86003.86003.4603-
Jun 25, 20243.88003.88003.88003.88003.4782-
Jun 24, 20243.94003.94003.94003.94003.5320-
Jun 21, 20243.86003.86003.86003.86003.4603-
Jun 20, 20243.76003.76003.76003.76003.3706-
Jun 19, 20243.78003.78003.78003.78003.3885-
Jun 18, 20243.76003.76003.76003.76003.3706-
Jun 17, 20243.74003.74003.74003.74003.3527-
Jun 14, 20243.80003.80003.80003.80003.4065-
Jun 13, 20243.84003.84003.84003.84003.4423-
Jun 12, 20243.86003.86003.86003.86003.4603-
Jun 11, 20243.88003.88003.88003.88003.4782-
Jun 10, 20243.86003.86003.86003.86003.4603-
Jun 7, 20243.94003.94003.94003.94003.5320-
Jun 6, 20243.92003.92003.92003.92003.5140-
Jun 5, 20243.82003.82003.82003.82003.4244-
Jun 4, 20243.76003.76003.76003.76003.3706-
Jun 3, 20243.72003.72003.72003.72003.3348-
May 31, 20243.70003.70003.70003.70003.3168-
May 30, 20243.62003.62003.62003.62003.2451-
May 29, 20243.62003.62003.62003.62003.2451-
May 28, 20243.72003.72003.72003.72003.3348-
May 27, 20243.76003.76003.76003.76003.3706-
May 24, 20243.68003.68003.68003.68003.2989-
May 23, 20243.76003.76003.76003.76003.3706-
May 22, 20243.72003.72003.72003.72003.3348-
May 21, 20243.80003.80003.80003.80003.4065-
May 20, 20243.72003.72003.72003.72003.3348-
May 17, 20243.70003.70003.70003.70003.3168-
May 16, 20243.66003.66003.66003.66003.2810-
May 15, 20243.62003.62003.62003.62003.2451-
May 14, 20243.62003.62003.62003.62003.2451-
May 13, 20243.60003.60003.60003.60003.2272-
May 10, 20243.50003.50003.50003.50003.1375-
May 9, 20243.52003.52003.52003.52003.1555-
May 8, 20243.60003.60003.60003.60003.2272-
May 7, 20243.66003.66003.66003.66003.2810-
May 6, 20243.62003.62003.62003.62003.2451-
May 3, 20243.66003.66003.66003.66003.2810-
May 2, 20243.66003.66003.66003.66003.2810-

Related Tickers

COE.F Coor Service Management Holding AB
3.5140
+1.38%
 
GLO.SG Global Payments Inc
67.42
+1.20%
 
KODN.F Eastman Kodak Company
5.48
+1.11%
 
VNET.L Vianet Group plc
68.72
+2.57%
 
0J6X.IL Teleperformance SE
93.00
-2.31%
 
GLO.PA GL Events SA
22.70
+3.18%
 
YSXT YSX Tech. Co., Ltd
4.7500
+5.09%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,165.00
+1.44%
 
VLID3.SA Valid Soluções S.A.
24.75
+2.10%
 
MHA.L MHA PLC ORD 1P
100.60
-0.40%